Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Eagle Point Credit Inc (NY: ECC )

10.12 -0.05 (-0.49%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2020 4.169 4.268 4.160 4.265 157,377 +0.11(+2.70%)
Oct 29, 2020 4.052 4.169 4.014 4.153 117,099 +0.17(+4.14%)
Oct 28, 2020 4.249 4.260 3.966 3.988 564,199 -0.30(-6.97%)
Oct 27, 2020 4.329 4.372 4.265 4.286 95,499 -0.04(-0.99%)
Oct 26, 2020 4.451 4.489 4.329 4.329 109,241 -0.15(-3.33%)
Oct 23, 2020 4.404 4.510 4.404 4.478 77,844 +0.07(+1.69%)
Oct 22, 2020 4.382 4.451 4.375 4.404 72,245 -0.01(-0.24%)
Oct 21, 2020 4.297 4.489 4.297 4.414 204,077 +0.09(+1.97%)
Oct 20, 2020 4.494 4.531 4.249 4.329 522,510 -0.21(-4.69%)
Oct 19, 2020 4.601 4.617 4.542 4.542 129,559 -0.07(-1.62%)
Oct 16, 2020 4.670 4.691 4.611 4.617 139,745 -0.09(-1.81%)
Oct 15, 2020 4.585 4.707 4.585 4.702 189,800 +0.09(+1.97%)
Oct 14, 2020 4.825 4.878 4.547 4.611 310,656 -0.24(-4.95%)
Oct 13, 2020 4.905 4.915 4.771 4.851 88,281 -0.02(-0.44%)
Oct 12, 2020 5.027 5.043 4.814 4.873 401,729 -0.19(-3.69%)
Oct 09, 2020 4.905 5.083 4.862 5.059 374,217 +0.20(+4.17%)
Oct 08, 2020 4.756 4.862 4.756 4.857 256,320 +0.09(+1.88%)
Oct 07, 2020 4.820 4.820 4.725 4.767 137,193 +0.03(+0.67%)
Oct 06, 2020 4.735 4.804 4.688 4.735 222,223 +0.05(+1.13%)
Oct 05, 2020 4.518 4.725 4.518 4.682 327,733 +0.15(+3.26%)
Oct 02, 2020 4.524 4.567 4.439 4.534 160,273 -0.07(-1.49%)
Oct 01, 2020 4.545 4.651 4.534 4.603 292,740 +0.05(+1.04%)
Sep 30, 2020 4.466 4.561 4.455 4.555 187,890 +0.11(+2.44%)
Sep 29, 2020 4.397 4.481 4.397 4.447 77,943 +0.01(+0.18%)
Sep 28, 2020 4.318 4.487 4.281 4.439 146,666 +0.17(+4.09%)
Sep 25, 2020 4.238 4.312 4.228 4.265 102,559 +0.04(+0.87%)
Sep 24, 2020 4.254 4.328 4.217 4.228 250,244 -0.12(-2.68%)
Sep 23, 2020 4.386 4.534 4.318 4.344 231,634 -0.04(-0.96%)
Sep 22, 2020 4.434 4.450 4.370 4.386 111,419 -0.04(-0.84%)
Sep 21, 2020 4.349 4.444 4.323 4.423 164,934 -0.02(-0.48%)
Sep 18, 2020 4.450 4.487 4.439 4.444 231,800 -0.02(-0.36%)
Sep 17, 2020 4.524 4.534 4.444 4.460 116,422 -0.08(-1.86%)
Sep 16, 2020 4.534 4.592 4.524 4.545 162,394 +0.01(+0.23%)
Sep 15, 2020 4.386 4.545 4.386 4.534 209,718 +0.13(+3.00%)
Sep 14, 2020 4.376 4.466 4.365 4.402 209,006 -0.03(-0.60%)
Sep 11, 2020 4.386 4.429 4.323 4.429 219,879 +0.01(+0.12%)
Sep 10, 2020 4.333 4.444 4.302 4.423 254,579 +0.05(+1.21%)
Sep 09, 2020 4.339 4.423 4.287 4.370 406,451 +0.07(+1.58%)
Sep 08, 2020 4.166 4.339 4.109 4.302 582,678 +0.06(+1.48%)
Sep 04, 2020 4.302 4.329 4.135 4.240 313,139 -0.08(-1.94%)
Sep 03, 2020 4.266 4.323 4.140 4.323 383,192 +0.03(+0.61%)
Sep 02, 2020 4.213 4.297 4.168 4.297 280,750 +0.04(+0.98%)
Sep 01, 2020 4.145 4.287 4.140 4.255 288,898 +0.05(+1.12%)
Aug 31, 2020 4.056 4.208 4.009 4.208 623,224 +0.13(+3.21%)
Aug 28, 2020 3.983 4.114 3.967 4.077 201,945 +0.19(+4.85%)
Aug 27, 2020 4.093 4.135 3.727 3.889 410,774 -0.20(-4.99%)
Aug 26, 2020 4.077 4.182 4.062 4.093 146,189 +0.01(+0.13%)
Aug 25, 2020 4.067 4.119 4.030 4.088 191,021 +0.04(+1.03%)
Aug 24, 2020 4.130 4.240 4.028 4.046 592,908 -0.10(-2.52%)
Aug 21, 2020 4.124 4.177 4.067 4.151 232,323 +0.01(+0.25%)
Aug 20, 2020 4.104 4.161 4.072 4.140 212,430 -0.02(-0.38%)
Aug 19, 2020 4.114 4.161 4.046 4.156 196,297 +0.05(+1.15%)
Aug 18, 2020 4.172 4.182 4.041 4.109 289,382 +0.02(+0.38%)
Aug 17, 2020 4.088 4.182 4.056 4.093 342,103 -0.02(-0.38%)
Aug 14, 2020 4.166 4.179 4.088 4.109 200,799 -0.05(-1.26%)
Aug 13, 2020 4.213 4.213 4.104 4.161 187,301 -0.03(-0.75%)
Aug 12, 2020 4.135 4.271 4.104 4.192 465,097 +0.12(+2.96%)
Aug 11, 2020 4.151 4.151 4.067 4.072 218,561 -0.04(-1.02%)
Aug 10, 2020 4.031 4.197 4.031 4.114 449,303 +0.05(+1.28%)
Aug 07, 2020 4.062 4.073 4.036 4.062 124,870 +0.00(+0.00%)
Aug 06, 2020 4.052 4.067 4.052 4.062 105,312 +0.02(+0.38%)
Aug 05, 2020 4.052 4.073 4.021 4.047 290,104 +0.01(+0.13%)
Aug 04, 2020 3.938 4.073 3.938 4.041 312,297 +0.05(+1.30%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.